ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Heartland Express, Inc. - Common Stock (NQ:HTLD)

9.070 +0.070 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 9.000 9.140 8.980 9.070 428,434 +0.07(+0.78%)
Dec 04, 2025 8.820 9.100 8.810 9.000 853,582 +0.18(+2.04%)
Dec 03, 2025 8.330 8.940 8.330 8.820 869,296 +0.49(+5.88%)
Dec 02, 2025 7.980 8.379 7.900 8.330 711,750 +0.31(+3.87%)
Dec 01, 2025 7.830 8.145 7.785 8.020 449,827 +0.16(+2.04%)
Nov 28, 2025 7.940 7.940 7.805 7.860 163,154 -0.04(-0.51%)
Nov 26, 2025 7.750 8.000 7.730 7.900 742,989 +0.11(+1.41%)
Nov 25, 2025 7.610 7.870 7.570 7.790 484,542 +0.23(+3.04%)
Nov 24, 2025 7.460 7.570 7.380 7.560 795,622 +0.10(+1.34%)
Nov 21, 2025 7.110 7.470 7.100 7.460 525,088 +0.38(+5.37%)
Nov 20, 2025 7.100 7.180 6.995 7.080 598,213 -0.01(-0.14%)
Nov 19, 2025 7.290 7.290 7.070 7.090 439,496 -0.19(-2.61%)
Nov 18, 2025 7.390 7.390 7.280 7.280 565,284 -0.14(-1.89%)
Nov 17, 2025 7.510 7.570 7.410 7.420 550,248 -0.10(-1.33%)
Nov 14, 2025 7.520 7.575 7.435 7.520 553,272 -0.08(-1.05%)
Nov 13, 2025 7.680 7.760 7.510 7.600 572,875 -0.14(-1.81%)
Nov 12, 2025 7.760 7.860 7.720 7.740 558,114 +0.04(+0.52%)
Nov 11, 2025 7.720 7.720 7.575 7.700 362,155 +0.01(+0.13%)
Nov 10, 2025 7.690 7.750 7.600 7.690 428,210 +0.06(+0.79%)
Nov 07, 2025 7.610 7.690 7.560 7.630 403,639 +0.02(+0.26%)
Nov 06, 2025 7.710 7.800 7.585 7.610 449,202 -0.11(-1.42%)
Nov 05, 2025 7.670 7.800 7.580 7.720 570,125 +0.11(+1.45%)
Nov 04, 2025 7.650 7.750 7.474 7.610 572,335 -0.10(-1.30%)
Nov 03, 2025 7.710 7.780 7.600 7.710 729,700 -0.09(-1.15%)
Oct 31, 2025 7.560 7.840 7.450 7.800 636,364 +0.24(+3.17%)
Oct 30, 2025 7.700 7.760 7.480 7.560 789,833 -0.16(-2.07%)
Oct 29, 2025 7.930 8.065 7.661 7.720 620,281 -0.26(-3.26%)
Oct 28, 2025 8.060 8.140 7.965 7.980 476,501 -0.07(-0.87%)
Oct 27, 2025 8.060 8.140 8.025 8.050 432,261 +0.00(+0.00%)
Oct 24, 2025 8.120 8.150 8.000 8.050 447,403 -0.02(-0.25%)
Oct 23, 2025 8.300 8.350 7.935 8.070 708,672 -0.30(-3.58%)
Oct 22, 2025 8.490 8.570 8.340 8.370 417,273 -0.12(-1.41%)
Oct 21, 2025 8.320 8.565 8.270 8.490 435,971 +0.17(+2.04%)
Oct 20, 2025 8.260 8.555 8.220 8.320 324,751 +0.11(+1.34%)
Oct 17, 2025 8.430 8.560 8.200 8.210 447,236 -0.23(-2.73%)
Oct 16, 2025 8.190 8.450 8.115 8.440 1,065,461 +0.38(+4.71%)
Oct 15, 2025 8.110 8.200 7.995 8.060 368,295 +0.00(+0.00%)
Oct 14, 2025 7.870 8.080 7.840 8.060 461,691 +0.11(+1.38%)
Oct 13, 2025 8.070 8.080 7.885 7.950 492,598 +0.00(+0.00%)
Oct 10, 2025 8.400 8.420 7.875 7.950 686,609 -0.45(-5.36%)
Oct 09, 2025 8.870 8.870 8.390 8.400 479,389 -0.39(-4.44%)
Oct 08, 2025 8.440 8.800 8.350 8.790 905,532 +0.38(+4.52%)
Oct 07, 2025 8.650 8.680 8.355 8.410 407,424 -0.26(-3.00%)
Oct 06, 2025 8.660 8.835 8.660 8.670 599,775 -0.06(-0.69%)
Oct 03, 2025 8.370 8.770 8.370 8.730 673,469 +0.39(+4.68%)
Oct 02, 2025 8.330 8.460 8.255 8.340 503,353 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.